Wishpond Technologies Ltd. (WISH.V)

TSXV - TSXV Real Time Price. Currency in CAD

Add to watchlist

0.3200

-0.0100

(-3.03%)

At close: 03:35PM EDT

Time Period:

Jul 26, 2023 - Jul 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in CADDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 26, 2024	0.3300	0.3300	0.3050	0.3200	0.3200	48,990
Jul 25, 2024	0.3250	0.3300	0.3200	0.3300	0.3300	21,000
Jul 24, 2024	0.3300	0.3350	0.3250	0.3300	0.3300	39,000
Jul 23, 2024	0.3350	0.3400	0.3350	0.3400	0.3400	2,284
Jul 22, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	1,775
Jul 19, 2024	0.3400	0.3400	0.3300	0.3350	0.3350	8,500
Jul 18, 2024	0.3300	0.3450	0.3300	0.3350	0.3350	4,500
Jul 17, 2024	0.3500	0.3500	0.3400	0.3400	0.3400	31,500
Jul 16, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	20,500
Jul 15, 2024	0.3600	0.3600	0.3150	0.3400	0.3400	26,600
Jul 12, 2024	0.3500	0.3700	0.3500	0.3500	0.3500	10,374
Jul 11, 2024	0.3200	0.3500	0.3200	0.3350	0.3350	16,300
Jul 10, 2024	0.3500	0.3500	0.3150	0.3300	0.3300	10,800
Jul 09, 2024	0.3500	0.3500	0.3300	0.3350	0.3350	7,207
Jul 08, 2024	0.3600	0.3600	0.3300	0.3500	0.3500	65,988
Jul 05, 2024	0.3650	0.3650	0.3600	0.3600	0.3600	22,000
Jul 04, 2024	0.3800	0.3800	0.3600	0.3650	0.3650	67,000
Jul 03, 2024	0.4000	0.4000	0.3650	0.3750	0.3750	63,000
Jul 02, 2024	0.4000	0.4000	0.3800	0.3800	0.3800	17,002
Jun 28, 2024	0.3900	0.3900	0.3900	0.3900	0.3900	600
Jun 27, 2024	0.3950	0.4100	0.3900	0.3900	0.3900	33,000
Jun 26, 2024	0.3900	0.4450	0.3900	0.3950	0.3950	5,500
Jun 25, 2024	0.3900	0.3900	0.3700	0.3900	0.3900	30,800
Jun 24, 2024	0.4100	0.4100	0.3800	0.3900	0.3900	90,220
Jun 21, 2024	0.4250	0.4500	0.4000	0.4050	0.4050	49,500
Jun 20, 2024	0.4400	0.4400	0.4200	0.4200	0.4200	9,000
Jun 19, 2024	0.4500	0.4500	0.4200	0.4450	0.4450	28,200
Jun 18, 2024	0.4550	0.4550	0.4500	0.4500	0.4500	1,000
Jun 17, 2024	0.4700	0.4700	0.4500	0.4500	0.4500	3,708
Jun 14, 2024	0.4600	0.4600	0.4500	0.4600	0.4600	5,500
Jun 13, 2024	0.4700	0.4700	0.4500	0.4600	0.4600	13,000
Jun 12, 2024	0.4800	0.4800	0.4650	0.4650	0.4650	2,500
Jun 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,560
Jun 10, 2024	0.4700	0.4700	0.4650	0.4650	0.4650	2,510
Jun 07, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	7,890
Jun 06, 2024	0.4650	0.4700	0.4550	0.4550	0.4550	104,330
Jun 05, 2024	0.4750	0.4750	0.4600	0.4600	0.4600	12,450
Jun 04, 2024	0.4700	0.4800	0.4650	0.4700	0.4700	5,500
Jun 03, 2024	0.4600	0.5300	0.4400	0.4650	0.4650	77,300
May 31, 2024	0.4400	0.4500	0.4200	0.4200	0.4200	25,692
May 30, 2024	0.4200	0.4400	0.4000	0.4100	0.4100	252,850
May 29, 2024	0.4300	0.4300	0.4200	0.4200	0.4200	1,500
May 28, 2024	0.4850	0.4850	0.4300	0.4300	0.4300	42,540
May 27, 2024	0.4950	0.4950	0.4900	0.4900	0.4900	2,041
May 24, 2024	0.5100	0.5100	0.5000	0.5000	0.5000	7,235
May 23, 2024	0.5200	0.5200	0.5000	0.5000	0.5000	21,800
May 22, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	13,175
May 21, 2024	0.5500	0.5500	0.5300	0.5300	0.5300	9,000
May 17, 2024	0.5200	0.5500	0.5100	0.5500	0.5500	30,500
May 16, 2024	0.5300	0.5300	0.5100	0.5100	0.5100	14,600
May 15, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	14,000
May 14, 2024	0.5500	0.5700	0.5300	0.5300	0.5300	4,504
May 13, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	13,725
May 10, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 09, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	1,030
May 08, 2024	0.5400	0.5500	0.5400	0.5500	0.5500	6,150
May 07, 2024	0.5700	0.5700	0.5400	0.5400	0.5400	13,000
May 06, 2024	0.5800	0.5800	0.5700	0.5700	0.5700	1,500
May 03, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	4,500
May 02, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	3,030
May 01, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	2,000
Apr 30, 2024	0.5600	0.5600	0.5200	0.5200	0.5200	5,532
Apr 29, 2024	0.5600	0.6300	0.5300	0.5800	0.5800	42,200
Apr 26, 2024	0.5400	0.5800	0.5300	0.5600	0.5600	25,487
Apr 25, 2024	0.5500	0.5500	0.5200	0.5400	0.5400	10,600
Apr 24, 2024	0.5800	0.5800	0.5300	0.5600	0.5600	15,000
Apr 23, 2024	0.5700	0.5700	0.5600	0.5600	0.5600	5,000
Apr 22, 2024	0.5400	0.6000	0.5200	0.6000	0.6000	16,626
Apr 19, 2024	0.6200	0.6200	0.5800	0.5800	0.5800	19,900
Apr 18, 2024	0.6600	0.6600	0.6000	0.6000	0.6000	83,500
Apr 17, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	550
Apr 16, 2024	0.6500	0.6800	0.6500	0.6800	0.6800	17,000
Apr 15, 2024	0.7000	0.7000	0.6500	0.6500	0.6500	16,768
Apr 12, 2024	0.7200	0.7200	0.7000	0.7000	0.7000	9,515
Apr 11, 2024	0.7000	0.7200	0.7000	0.7200	0.7200	21,870
Apr 10, 2024	0.6800	0.7000	0.6800	0.7000	0.7000	55,050
Apr 09, 2024	0.6400	0.6800	0.6400	0.6700	0.6700	49,550
Apr 08, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	1,230
Apr 05, 2024	0.6200	0.6300	0.6200	0.6300	0.6300	68,500
Apr 04, 2024	0.5600	0.6200	0.5600	0.6200	0.6200	197,352
Apr 03, 2024	0.5200	0.5700	0.5200	0.5600	0.5600	39,005
Apr 02, 2024	0.5200	0.5300	0.5200	0.5300	0.5300	15,201
Apr 01, 2024	0.5500	0.5500	0.4900	0.5000	0.5000	125,202
Mar 28, 2024	0.5200	0.5500	0.5200	0.5500	0.5500	17,400
Mar 27, 2024	0.5400	0.5400	0.5300	0.5300	0.5300	3,000
Mar 26, 2024	0.5200	0.5300	0.5200	0.5200	0.5200	4,000
Mar 25, 2024	0.5200	0.5200	0.4950	0.5200	0.5200	12,500
Mar 22, 2024	0.5500	0.5500	0.5200	0.5300	0.5300	9,500
Mar 21, 2024	0.5100	0.5500	0.5000	0.5500	0.5500	60,000
Mar 20, 2024	0.5000	0.5200	0.5000	0.5100	0.5100	40,843
Mar 19, 2024	0.5000	0.5000	0.4900	0.4900	0.4900	17,470
Mar 18, 2024	0.5100	0.5100	0.4800	0.5000	0.5000	4,000
Mar 15, 2024	0.5200	0.5200	0.4700	0.5000	0.5000	15,600
Mar 14, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	4,000
Mar 13, 2024	0.5000	0.5700	0.5000	0.5700	0.5700	21,966
Mar 12, 2024	0.4900	0.4900	0.4850	0.4900	0.4900	3,000
Mar 11, 2024	0.4850	0.5000	0.4850	0.4900	0.4900	2,500
Mar 08, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	1,000
Mar 07, 2024	0.5000	0.5000	0.4850	0.4850	0.4850	9,000
Mar 06, 2024	0.4900	0.4900	0.4900	0.4900	0.4900	500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,814.81+206.78(+0.91%)

S&P 5005,459.10+59.88(+1.11%)

DOW40,589.34+654.27(+1.64%)

CAD/USD0.7230-0.0005(-0.0687%)

CRUDE OIL76.44-1.84(-2.35%)

BTC-CAD93,914.35+2,390.79(+2.61%)

Wishpond Technologies Ltd. (WISH.V)

S&P/TSX
22,814.81
+206.78(+0.91%)

S&P 500
5,459.10
+59.88(+1.11%)

DOW
40,589.34
+654.27(+1.64%)

CAD/USD
0.7230
-0.0005(-0.0687%)

CRUDE OIL
76.44
-1.84(-2.35%)

BTC-CAD
93,914.35
+2,390.79(+2.61%)